Revision control
Copy as Markdown
{
"symbol": "ZM",
"historical": [
{
"date": "2023-12-07",
"open": 71,
"high": 72.04,
"low": 70.63,
"close": 71.93,
"adjClose": 71.93,
"volume": 4308368,
"unadjustedVolume": 3971278,
"change": 0.93,
"changePercent": 1.31,
"vwap": 71.58,
"label": "December 07, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-12-06",
"open": 69.58,
"high": 71.44,
"low": 68.75,
"close": 70.94,
"adjClose": 70.94,
"volume": 4731852,
"unadjustedVolume": 4731900,
"change": 1.36,
"changePercent": 1.95,
"vwap": 70.64,
"label": "December 06, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-12-05",
"open": 67.91,
"high": 69.26,
"low": 67.09,
"close": 68.72,
"adjClose": 68.72,
"volume": 3753135,
"unadjustedVolume": 3753100,
"change": 0.81,
"changePercent": 1.19,
"vwap": 68.26,
"label": "December 05, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-12-04",
"open": 69.8,
"high": 70.26,
"low": 65.6,
"close": 68.16,
"adjClose": 68.16,
"volume": 8401060,
"unadjustedVolume": 8401100,
"change": -1.64,
"changePercent": -2.35,
"vwap": 67.62,
"label": "December 04, 23",
"changeOverTime": -0.0235
},
{
"date": "2023-12-01",
"open": 67.76,
"high": 70.46,
"low": 67.58,
"close": 70.29,
"adjClose": 70.29,
"volume": 4485389,
"unadjustedVolume": 4477100,
"change": 2.53,
"changePercent": 3.73,
"vwap": 69.87,
"label": "December 01, 23",
"changeOverTime": 0.0373
},
{
"date": "2023-11-30",
"open": 68.39,
"high": 68.68,
"low": 67.25,
"close": 67.83,
"adjClose": 67.83,
"volume": 3923808,
"unadjustedVolume": 3923800,
"change": -0.56,
"changePercent": -0.81883,
"vwap": 67.8,
"label": "November 30, 23",
"changeOverTime": -0.0081883
},
{
"date": "2023-11-29",
"open": 68.43,
"high": 69.09,
"low": 67.86,
"close": 67.95,
"adjClose": 67.95,
"volume": 3554562,
"unadjustedVolume": 3554600,
"change": -0.48,
"changePercent": -0.70145,
"vwap": 68.36,
"label": "November 29, 23",
"changeOverTime": -0.0070145
},
{
"date": "2023-11-28",
"open": 65.29,
"high": 67.64,
"low": 64.91,
"close": 67.53,
"adjClose": 67.53,
"volume": 5121746,
"unadjustedVolume": 5131900,
"change": 2.24,
"changePercent": 3.43,
"vwap": 66.96,
"label": "November 28, 23",
"changeOverTime": 0.0343
},
{
"date": "2023-11-27",
"open": 64.39,
"high": 65.7273,
"low": 64.06,
"close": 65.55,
"adjClose": 65.55,
"volume": 3829974,
"unadjustedVolume": 3830000,
"change": 1.16,
"changePercent": 1.8,
"vwap": 65.24,
"label": "November 27, 23",
"changeOverTime": 0.018
},
{
"date": "2023-11-24",
"open": 64.03,
"high": 64.98,
"low": 63.82,
"close": 64.53,
"adjClose": 64.53,
"volume": 1842335,
"unadjustedVolume": 1842300,
"change": 0.5,
"changePercent": 0.78088,
"vwap": 64.34,
"label": "November 24, 23",
"changeOverTime": 0.0078088
},
{
"date": "2023-11-22",
"open": 66.05,
"high": 66.53,
"low": 63.7699,
"close": 63.83,
"adjClose": 63.83,
"volume": 5099053,
"unadjustedVolume": 5094700,
"change": -2.22,
"changePercent": -3.36,
"vwap": 64.49,
"label": "November 22, 23",
"changeOverTime": -0.0336
},
{
"date": "2023-11-21",
"open": 63.66,
"high": 66.5499,
"low": 61.83,
"close": 65.94,
"adjClose": 65.94,
"volume": 13812386,
"unadjustedVolume": 13812400,
"change": 2.28,
"changePercent": 3.58,
"vwap": 64.83,
"label": "November 21, 23",
"changeOverTime": 0.0358
},
{
"date": "2023-11-20",
"open": 64.59,
"high": 66.08,
"low": 64.48,
"close": 66,
"adjClose": 66,
"volume": 10951987,
"unadjustedVolume": 10633100,
"change": 1.41,
"changePercent": 2.18,
"vwap": 66.4,
"label": "November 20, 23",
"changeOverTime": 0.0218
},
{
"date": "2023-11-17",
"open": 64.43,
"high": 64.76,
"low": 63.57,
"close": 64.12,
"adjClose": 64.12,
"volume": 4215447,
"unadjustedVolume": 4208900,
"change": -0.31,
"changePercent": -0.48114,
"vwap": 64.08,
"label": "November 17, 23",
"changeOverTime": -0.0048114
},
{
"date": "2023-11-16",
"open": 63.29,
"high": 63.98,
"low": 63.0956,
"close": 63.4,
"adjClose": 63.4,
"volume": 2441089,
"unadjustedVolume": 2441100,
"change": 0.11,
"changePercent": 0.1738,
"vwap": 63.49,
"label": "November 16, 23",
"changeOverTime": 0.001738
},
{
"date": "2023-11-15",
"open": 63.16,
"high": 65.4,
"low": 63.15,
"close": 63.74,
"adjClose": 63.74,
"volume": 3720425,
"unadjustedVolume": 3720400,
"change": 0.58,
"changePercent": 0.9183,
"vwap": 64.39,
"label": "November 15, 23",
"changeOverTime": 0.009183
},
{
"date": "2023-11-14",
"open": 63,
"high": 64.05,
"low": 62.07,
"close": 62.77,
"adjClose": 62.77,
"volume": 4447045,
"unadjustedVolume": 4447000,
"change": -0.23,
"changePercent": -0.36508,
"vwap": 62.88,
"label": "November 14, 23",
"changeOverTime": -0.0036508
},
{
"date": "2023-11-13",
"open": 61.96,
"high": 62.44,
"low": 61.32,
"close": 61.54,
"adjClose": 61.54,
"volume": 2258453,
"unadjustedVolume": 2258500,
"change": -0.42,
"changePercent": -0.67786,
"vwap": 61.73,
"label": "November 13, 23",
"changeOverTime": -0.0067786
},
{
"date": "2023-11-10",
"open": 60.67,
"high": 62.22,
"low": 60.24,
"close": 62.06,
"adjClose": 62.06,
"volume": 2672869,
"unadjustedVolume": 2672700,
"change": 1.39,
"changePercent": 2.29,
"vwap": 61.71,
"label": "November 10, 23",
"changeOverTime": 0.0229
},
{
"date": "2023-11-09",
"open": 61.98,
"high": 62,
"low": 60.62,
"close": 60.65,
"adjClose": 60.65,
"volume": 2581458,
"unadjustedVolume": 2581500,
"change": -1.33,
"changePercent": -2.15,
"vwap": 61.02,
"label": "November 09, 23",
"changeOverTime": -0.0215
},
{
"date": "2023-11-08",
"open": 62.42,
"high": 62.69,
"low": 61.5,
"close": 61.83,
"adjClose": 61.83,
"volume": 1993804,
"unadjustedVolume": 1993800,
"change": -0.59,
"changePercent": -0.94521,
"vwap": 61.84,
"label": "November 08, 23",
"changeOverTime": -0.0094521
},
{
"date": "2023-11-07",
"open": 62.46,
"high": 63.2097,
"low": 61.99,
"close": 62.69,
"adjClose": 62.69,
"volume": 2375263,
"unadjustedVolume": 2375300,
"change": 0.23,
"changePercent": 0.36824,
"vwap": 62.68,
"label": "November 07, 23",
"changeOverTime": 0.0036824
},
{
"date": "2023-11-06",
"open": 63.14,
"high": 63.31,
"low": 61.23,
"close": 61.82,
"adjClose": 61.82,
"volume": 3058056,
"unadjustedVolume": 3058100,
"change": -1.32,
"changePercent": -2.09,
"vwap": 61.75,
"label": "November 06, 23",
"changeOverTime": -0.0209
},
{
"date": "2023-11-03",
"open": 61.98,
"high": 63.315,
"low": 61.755,
"close": 62.99,
"adjClose": 62.99,
"volume": 3147772,
"unadjustedVolume": 3147400,
"change": 1.01,
"changePercent": 1.63,
"vwap": 62.77,
"label": "November 03, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-11-02",
"open": 61,
"high": 61.7,
"low": 60.345,
"close": 61.28,
"adjClose": 61.28,
"volume": 3031287,
"unadjustedVolume": 3031300,
"change": 0.28,
"changePercent": 0.45902,
"vwap": 61.2,
"label": "November 02, 23",
"changeOverTime": 0.0045902
},
{
"date": "2023-11-01",
"open": 60,
"high": 60.3608,
"low": 59.3501,
"close": 60.03,
"adjClose": 60.03,
"volume": 2108042,
"unadjustedVolume": 2108000,
"change": 0.03,
"changePercent": 0.05,
"vwap": 59.88,
"label": "November 01, 23",
"changeOverTime": 0.0005
},
{
"date": "2023-10-31",
"open": 60.22,
"high": 60.43,
"low": 59.49,
"close": 59.98,
"adjClose": 59.98,
"volume": 1734616,
"unadjustedVolume": 1734600,
"change": -0.24,
"changePercent": -0.39854,
"vwap": 59.98,
"label": "October 31, 23",
"changeOverTime": -0.0039854
},
{
"date": "2023-10-30",
"open": 59.57,
"high": 60.52,
"low": 59,
"close": 60,
"adjClose": 60,
"volume": 2174593,
"unadjustedVolume": 2174500,
"change": 0.43,
"changePercent": 0.72184,
"vwap": 59.9,
"label": "October 30, 23",
"changeOverTime": 0.0072184
},
{
"date": "2023-10-27",
"open": 59.96,
"high": 60.1441,
"low": 59,
"close": 59.29,
"adjClose": 59.29,
"volume": 1818345,
"unadjustedVolume": 1818300,
"change": -0.67,
"changePercent": -1.12,
"vwap": 59.37,
"label": "October 27, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-10-26",
"open": 60.45,
"high": 60.97,
"low": 58.87,
"close": 59.5,
"adjClose": 59.5,
"volume": 2493369,
"unadjustedVolume": 2493400,
"change": -0.95,
"changePercent": -1.57,
"vwap": 59.59,
"label": "October 26, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-10-25",
"open": 61.4,
"high": 61.785,
"low": 60.27,
"close": 60.35,
"adjClose": 60.35,
"volume": 3097646,
"unadjustedVolume": 3097600,
"change": -1.05,
"changePercent": -1.71,
"vwap": 60.69,
"label": "October 25, 23",
"changeOverTime": -0.0171
},
{
"date": "2023-10-24",
"open": 61.49,
"high": 62.865,
"low": 61.49,
"close": 62.14,
"adjClose": 62.14,
"volume": 2420036,
"unadjustedVolume": 2419900,
"change": 0.65,
"changePercent": 1.06,
"vwap": 62.2,
"label": "October 24, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-10-23",
"open": 61.1,
"high": 62.04,
"low": 60.9,
"close": 61.13,
"adjClose": 61.13,
"volume": 2046389,
"unadjustedVolume": 2046200,
"change": 0.03,
"changePercent": 0.04909984,
"vwap": 61.49,
"label": "October 23, 23",
"changeOverTime": 0.0004909984
},
{
"date": "2023-10-20",
"open": 62.42,
"high": 62.65,
"low": 61.41,
"close": 61.71,
"adjClose": 61.71,
"volume": 2487977,
"unadjustedVolume": 2476300,
"change": -0.71,
"changePercent": -1.14,
"vwap": 61.84,
"label": "October 20, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-10-19",
"open": 63.43,
"high": 63.9675,
"low": 62.12,
"close": 62.36,
"adjClose": 62.36,
"volume": 1651431,
"unadjustedVolume": 1651400,
"change": -1.07,
"changePercent": -1.69,
"vwap": 62.9,
"label": "October 19, 23",
"changeOverTime": -0.0169
},
{
"date": "2023-10-18",
"open": 63.32,
"high": 63.81,
"low": 62.79,
"close": 62.97,
"adjClose": 62.97,
"volume": 1951542,
"unadjustedVolume": 1951500,
"change": -0.35,
"changePercent": -0.55275,
"vwap": 63.09,
"label": "October 18, 23",
"changeOverTime": -0.0055275
},
{
"date": "2023-10-17",
"open": 62.68,
"high": 64.92,
"low": 62.6521,
"close": 63.84,
"adjClose": 63.84,
"volume": 3031991,
"unadjustedVolume": 3031800,
"change": 1.16,
"changePercent": 1.85,
"vwap": 64.06,
"label": "October 17, 23",
"changeOverTime": 0.0185
},
{
"date": "2023-10-16",
"open": 63.06,
"high": 63.59,
"low": 62.44,
"close": 63.18,
"adjClose": 63.18,
"volume": 2378965,
"unadjustedVolume": 2379000,
"change": 0.12,
"changePercent": 0.19029,
"vwap": 63.24,
"label": "October 16, 23",
"changeOverTime": 0.0019029
},
{
"date": "2023-10-13",
"open": 63.42,
"high": 63.7,
"low": 62.145,
"close": 62.75,
"adjClose": 62.75,
"volume": 2811496,
"unadjustedVolume": 2809800,
"change": -0.67,
"changePercent": -1.06,
"vwap": 62.67,
"label": "October 13, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-10-12",
"open": 64.93,
"high": 64.93,
"low": 62.67,
"close": 63.47,
"adjClose": 63.47,
"volume": 3069781,
"unadjustedVolume": 3069800,
"change": -1.46,
"changePercent": -2.25,
"vwap": 63.52,
"label": "October 12, 23",
"changeOverTime": -0.0225
},
{
"date": "2023-10-11",
"open": 67.43,
"high": 67.59,
"low": 64.78,
"close": 64.82,
"adjClose": 64.82,
"volume": 3142910,
"unadjustedVolume": 3142900,
"change": -2.61,
"changePercent": -3.87,
"vwap": 65.51,
"label": "October 11, 23",
"changeOverTime": -0.0387
},
{
"date": "2023-10-10",
"open": 66,
"high": 67.89,
"low": 65.858,
"close": 67.28,
"adjClose": 67.28,
"volume": 2416363,
"unadjustedVolume": 2416200,
"change": 1.28,
"changePercent": 1.94,
"vwap": 67.29,
"label": "October 10, 23",
"changeOverTime": 0.0194
},
{
"date": "2023-10-09",
"open": 63.97,
"high": 66.13,
"low": 63.53,
"close": 66.1,
"adjClose": 66.1,
"volume": 3389079,
"unadjustedVolume": 3389100,
"change": 2.13,
"changePercent": 3.33,
"vwap": 65.15,
"label": "October 09, 23",
"changeOverTime": 0.0333
},
{
"date": "2023-10-06",
"open": 63.6824,
"high": 65.8038,
"low": 63.6824,
"close": 65.48,
"adjClose": 65.48,
"volume": 3237485,
"unadjustedVolume": 3237400,
"change": 1.7976,
"changePercent": 2.82,
"vwap": 65.24,
"label": "October 06, 23",
"changeOverTime": 0.0282
},
{
"date": "2023-10-05",
"open": 65.95,
"high": 66.06,
"low": 64.15,
"close": 64.52,
"adjClose": 64.52,
"volume": 3951284,
"unadjustedVolume": 3951300,
"change": -1.43,
"changePercent": -2.17,
"vwap": 64.8,
"label": "October 05, 23",
"changeOverTime": -0.0217
},
{
"date": "2023-10-04",
"open": 68.679,
"high": 68.88,
"low": 65.52,
"close": 66.06,
"adjClose": 66.06,
"volume": 4689519,
"unadjustedVolume": 4689500,
"change": -2.619,
"changePercent": -3.81,
"vwap": 66.16,
"label": "October 04, 23",
"changeOverTime": -0.0381
},
{
"date": "2023-10-03",
"open": 69.58,
"high": 70.25,
"low": 67.68,
"close": 68.04,
"adjClose": 68.04,
"volume": 3258383,
"unadjustedVolume": 3258400,
"change": -1.54,
"changePercent": -2.21,
"vwap": 68.46,
"label": "October 03, 23",
"changeOverTime": -0.0221
},
{
"date": "2023-10-02",
"open": 69.93,
"high": 71.375,
"low": 69.47,
"close": 70.11,
"adjClose": 70.11,
"volume": 2459042,
"unadjustedVolume": 2458800,
"change": 0.18,
"changePercent": 0.2574,
"vwap": 70.2,
"label": "October 02, 23",
"changeOverTime": 0.002574
},
{
"date": "2023-09-29",
"open": 69.13,
"high": 71.0835,
"low": 69.12,
"close": 69.94,
"adjClose": 69.94,
"volume": 2824928,
"unadjustedVolume": 2824700,
"change": 0.81,
"changePercent": 1.17,
"vwap": 70.21,
"label": "September 29, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-09-28",
"open": 67,
"high": 68.57,
"low": 66.41,
"close": 68.33,
"adjClose": 68.33,
"volume": 1829011,
"unadjustedVolume": 1829000,
"change": 1.33,
"changePercent": 1.99,
"vwap": 67.95,
"label": "September 28, 23",
"changeOverTime": 0.0199
},
{
"date": "2023-09-27",
"open": 68.94,
"high": 68.96,
"low": 66.51,
"close": 67.32,
"adjClose": 67.32,
"volume": 2617923,
"unadjustedVolume": 2617700,
"change": -1.62,
"changePercent": -2.35,
"vwap": 67.44,
"label": "September 27, 23",
"changeOverTime": -0.0235
},
{
"date": "2023-09-26",
"open": 68.19,
"high": 69.16,
"low": 68.03,
"close": 68.3,
"adjClose": 68.3,
"volume": 2262437,
"unadjustedVolume": 2262400,
"change": 0.11,
"changePercent": 0.16131,
"vwap": 68.31,
"label": "September 26, 23",
"changeOverTime": 0.0016131
},
{
"date": "2023-09-25",
"open": 68.25,
"high": 69.16,
"low": 68.2,
"close": 68.65,
"adjClose": 68.65,
"volume": 1853557,
"unadjustedVolume": 1853600,
"change": 0.4,
"changePercent": 0.58608,
"vwap": 68.6,
"label": "September 25, 23",
"changeOverTime": 0.0058608
},
{
"date": "2023-09-22",
"open": 68.5,
"high": 69.73,
"low": 68.4,
"close": 68.85,
"adjClose": 68.85,
"volume": 2498384,
"unadjustedVolume": 2496500,
"change": 0.35,
"changePercent": 0.51095,
"vwap": 69.02,
"label": "September 22, 23",
"changeOverTime": 0.0051095
},
{
"date": "2023-09-21",
"open": 68,
"high": 68.9,
"low": 67.86,
"close": 68.31,
"adjClose": 68.31,
"volume": 3414937,
"unadjustedVolume": 3413900,
"change": 0.31,
"changePercent": 0.45588,
"vwap": 68.43,
"label": "September 21, 23",
"changeOverTime": 0.0045588
},
{
"date": "2023-09-20",
"open": 69.5,
"high": 70.05,
"low": 68.77,
"close": 68.8,
"adjClose": 68.8,
"volume": 2214596,
"unadjustedVolume": 2213800,
"change": -0.7,
"changePercent": -1.01,
"vwap": 69.21,
"label": "September 20, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-09-19",
"open": 70.12,
"high": 70.55,
"low": 68.64,
"close": 69.34,
"adjClose": 69.34,
"volume": 2399523,
"unadjustedVolume": 2399000,
"change": -0.78,
"changePercent": -1.11,
"vwap": 69.33,
"label": "September 19, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-09-18",
"open": 70.81,
"high": 71.12,
"low": 69.78,
"close": 70.63,
"adjClose": 70.63,
"volume": 1958731,
"unadjustedVolume": 1958700,
"change": -0.18,
"changePercent": -0.2542,
"vwap": 70.49,
"label": "September 18, 23",
"changeOverTime": -0.002542
},
{
"date": "2023-09-15",
"open": 71.57,
"high": 72.45,
"low": 70.651,
"close": 71.11,
"adjClose": 71.11,
"volume": 6239299,
"unadjustedVolume": 6238300,
"change": -0.46,
"changePercent": -0.64273,
"vwap": 71.16,
"label": "September 15, 23",
"changeOverTime": -0.0064273
},
{
"date": "2023-09-14",
"open": 70.03,
"high": 71.88,
"low": 70,
"close": 71.57,
"adjClose": 71.57,
"volume": 3201399,
"unadjustedVolume": 3201400,
"change": 1.54,
"changePercent": 2.2,
"vwap": 71.32,
"label": "September 14, 23",
"changeOverTime": 0.022
},
{
"date": "2023-09-13",
"open": 70.02,
"high": 70.3501,
"low": 68.81,
"close": 69.84,
"adjClose": 69.84,
"volume": 3349038,
"unadjustedVolume": 3349000,
"change": -0.18,
"changePercent": -0.25707,
"vwap": 69.58,
"label": "September 13, 23",
"changeOverTime": -0.0025707
},
{
"date": "2023-09-12",
"open": 70.69,
"high": 71.78,
"low": 70.25,
"close": 70.27,
"adjClose": 70.27,
"volume": 2880443,
"unadjustedVolume": 2880400,
"change": -0.42,
"changePercent": -0.59414,
"vwap": 70.62,
"label": "September 12, 23",
"changeOverTime": -0.0059414
},
{
"date": "2023-09-11",
"open": 71.58,
"high": 72.91,
"low": 71.13,
"close": 71.78,
"adjClose": 71.78,
"volume": 4245270,
"unadjustedVolume": 4245300,
"change": 0.2,
"changePercent": 0.27941,
"vwap": 71.87,
"label": "September 11, 23",
"changeOverTime": 0.0027941
},
{
"date": "2023-09-08",
"open": 73.68,
"high": 73.8,
"low": 71.64,
"close": 72.06,
"adjClose": 72.06,
"volume": 3885348,
"unadjustedVolume": 3882800,
"change": -1.62,
"changePercent": -2.2,
"vwap": 72.25,
"label": "September 08, 23",
"changeOverTime": -0.022
},
{
"date": "2023-09-07",
"open": 73.19,
"high": 74.82,
"low": 72.34,
"close": 73.68,
"adjClose": 73.68,
"volume": 3948272,
"unadjustedVolume": 3948300,
"change": 0.49,
"changePercent": 0.66949,
"vwap": 73.88,
"label": "September 07, 23",
"changeOverTime": 0.0066949
},
{
"date": "2023-09-06",
"open": 73,
"high": 74.08,
"low": 72.6,
"close": 74,
"adjClose": 74,
"volume": 3579884,
"unadjustedVolume": 3579900,
"change": 1,
"changePercent": 1.37,
"vwap": 73.49,
"label": "September 06, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-09-05",
"open": 70.98,
"high": 75.905,
"low": 70.72,
"close": 73.28,
"adjClose": 73.28,
"volume": 9151413,
"unadjustedVolume": 9151400,
"change": 2.3,
"changePercent": 3.24,
"vwap": 74.11,
"label": "September 05, 23",
"changeOverTime": 0.0324
},
{
"date": "2023-09-01",
"open": 71.79,
"high": 72.415,
"low": 71.425,
"close": 71.72,
"adjClose": 71.72,
"volume": 4025215,
"unadjustedVolume": 4024300,
"change": -0.07,
"changePercent": -0.09750662,
"vwap": 71.83,
"label": "September 01, 23",
"changeOverTime": -0.0009750662
},
{
"date": "2023-08-31",
"open": 69.16,
"high": 72.55,
"low": 68.79,
"close": 71.03,
"adjClose": 71.03,
"volume": 6456794,
"unadjustedVolume": 6456800,
"change": 1.87,
"changePercent": 2.7,
"vwap": 70.84,
"label": "August 31, 23",
"changeOverTime": 0.027
},
{
"date": "2023-08-30",
"open": 68.54,
"high": 69.27,
"low": 67.91,
"close": 68.67,
"adjClose": 68.67,
"volume": 2080639,
"unadjustedVolume": 2080600,
"change": 0.13,
"changePercent": 0.18967,
"vwap": 68.63,
"label": "August 30, 23",
"changeOverTime": 0.0018967
},
{
"date": "2023-08-29",
"open": 67.41,
"high": 68.92,
"low": 66.86,
"close": 68.81,
"adjClose": 68.81,
"volume": 2446164,
"unadjustedVolume": 2446200,
"change": 1.4,
"changePercent": 2.08,
"vwap": 68.47,
"label": "August 29, 23",
"changeOverTime": 0.0208
},
{
"date": "2023-08-28",
"open": 68.23,
"high": 68.555,
"low": 67.195,
"close": 67.57,
"adjClose": 67.57,
"volume": 1841334,
"unadjustedVolume": 1839600,
"change": -0.66,
"changePercent": -0.96732,
"vwap": 67.61,
"label": "August 28, 23",
"changeOverTime": -0.0096732
},
{
"date": "2023-08-25",
"open": 66.67,
"high": 67.96,
"low": 66.51,
"close": 67.7,
"adjClose": 67.7,
"volume": 2454167,
"unadjustedVolume": 2453400,
"change": 1.03,
"changePercent": 1.54,
"vwap": 67.38,
"label": "August 25, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-08-24",
"open": 69.18,
"high": 69.19,
"low": 66.94,
"close": 66.95,
"adjClose": 66.95,
"volume": 2956371,
"unadjustedVolume": 2956400,
"change": -2.23,
"changePercent": -3.22,
"vwap": 67.74,
"label": "August 24, 23",
"changeOverTime": -0.0322
},
{
"date": "2023-08-23",
"open": 66.25,
"high": 69.54,
"low": 66.15,
"close": 68.17,
"adjClose": 68.17,
"volume": 7339557,
"unadjustedVolume": 7339600,
"change": 1.92,
"changePercent": 2.9,
"vwap": 68.47,
"label": "August 23, 23",
"changeOverTime": 0.029
},
{
"date": "2023-08-22",
"open": 67.18,
"high": 67.37,
"low": 63.585,
"close": 65.83,
"adjClose": 65.83,
"volume": 13083373,
"unadjustedVolume": 13083400,
"change": -1.35,
"changePercent": -2.01,
"vwap": 65.59,
"label": "August 22, 23",
"changeOverTime": -0.0201
},
{
"date": "2023-08-21",
"open": 66.55,
"high": 67.94,
"low": 66.5,
"close": 67.27,
"adjClose": 67.27,
"volume": 9917426,
"unadjustedVolume": 9917400,
"change": 0.72,
"changePercent": 1.08,
"vwap": 68.84,
"label": "August 21, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-08-18",
"open": 64.45,
"high": 66.825,
"low": 64.33,
"close": 66.29,
"adjClose": 66.29,
"volume": 3215954,
"unadjustedVolume": 3202900,
"change": 1.84,
"changePercent": 2.85,
"vwap": 66.22,
"label": "August 18, 23",
"changeOverTime": 0.0285
},
{
"date": "2023-08-17",
"open": 65.24,
"high": 66.34,
"low": 65.18,
"close": 65.36,
"adjClose": 65.36,
"volume": 2315593,
"unadjustedVolume": 2315600,
"change": 0.12,
"changePercent": 0.18394,
"vwap": 65.72,
"label": "August 17, 23",
"changeOverTime": 0.0018394
},
{
"date": "2023-08-16",
"open": 65.73,
"high": 66.71,
"low": 65.36,
"close": 65.375,
"adjClose": 65.38,
"volume": 2080817,
"unadjustedVolume": 2080800,
"change": -0.355,
"changePercent": -0.54009,
"vwap": 65.85,
"label": "August 16, 23",
"changeOverTime": -0.0054009
},
{
"date": "2023-08-15",
"open": 67,
"high": 67.41,
"low": 65.95,
"close": 66.06,
"adjClose": 66.06,
"volume": 2567496,
"unadjustedVolume": 2567500,
"change": -0.94,
"changePercent": -1.4,
"vwap": 66.54,
"label": "August 15, 23",
"changeOverTime": -0.014
},
{
"date": "2023-08-14",
"open": 66.2,
"high": 67.56,
"low": 65.59,
"close": 67.55,
"adjClose": 67.55,
"volume": 2202318,
"unadjustedVolume": 2202300,
"change": 1.35,
"changePercent": 2.04,
"vwap": 67.08,
"label": "August 14, 23",
"changeOverTime": 0.0204
},
{
"date": "2023-08-11",
"open": 66.55,
"high": 67.25,
"low": 66.23,
"close": 66.6,
"adjClose": 66.6,
"volume": 1508377,
"unadjustedVolume": 1507100,
"change": 0.05,
"changePercent": 0.07513148,
"vwap": 66.62,
"label": "August 11, 23",
"changeOverTime": 0.0007513148
},
{
"date": "2023-08-10",
"open": 67.81,
"high": 68.7891,
"low": 66.975,
"close": 67.47,
"adjClose": 67.47,
"volume": 1976394,
"unadjustedVolume": 1976400,
"change": -0.34,
"changePercent": -0.5014,
"vwap": 67.63,
"label": "August 10, 23",
"changeOverTime": -0.005014
},
{
"date": "2023-08-09",
"open": 67.51,
"high": 67.61,
"low": 66.1504,
"close": 66.55,
"adjClose": 66.55,
"volume": 2142926,
"unadjustedVolume": 2142900,
"change": -0.96,
"changePercent": -1.42,
"vwap": 66.71,
"label": "August 09, 23",
"changeOverTime": -0.0142
},
{
"date": "2023-08-08",
"open": 67.47,
"high": 67.92,
"low": 65.71,
"close": 67.55,
"adjClose": 67.55,
"volume": 3561980,
"unadjustedVolume": 3562000,
"change": 0.08,
"changePercent": 0.11857,
"vwap": 66.75,
"label": "August 08, 23",
"changeOverTime": 0.0011857
},
{
"date": "2023-08-07",
"open": 69.09,
"high": 69.19,
"low": 67.63,
"close": 68.66,
"adjClose": 68.66,
"volume": 2459035,
"unadjustedVolume": 2459000,
"change": -0.43,
"changePercent": -0.62238,
"vwap": 68.6,
"label": "August 07, 23",
"changeOverTime": -0.0062238
},
{
"date": "2023-08-04",
"open": 70.3,
"high": 70.95,
"low": 69.04,
"close": 69.06,
"adjClose": 69.06,
"volume": 3078055,
"unadjustedVolume": 3077200,
"change": -1.24,
"changePercent": -1.76,
"vwap": 69.56,
"label": "August 04, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-08-03",
"open": 69.1,
"high": 70.62,
"low": 69.05,
"close": 69.89,
"adjClose": 69.89,
"volume": 1946580,
"unadjustedVolume": 1945000,
"change": 0.79,
"changePercent": 1.14,
"vwap": 69.97,
"label": "August 03, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-08-02",
"open": 71.52,
"high": 71.52,
"low": 69.68,
"close": 69.89,
"adjClose": 69.89,
"volume": 3073045,
"unadjustedVolume": 3067000,
"change": -1.63,
"changePercent": -2.28,
"vwap": 70.24,
"label": "August 02, 23",
"changeOverTime": -0.0228
},
{
"date": "2023-08-01",
"open": 72.93,
"high": 73.04,
"low": 71.87,
"close": 72.91,
"adjClose": 72.91,
"volume": 2068950,
"unadjustedVolume": 2064400,
"change": -0.02,
"changePercent": -0.02742356,
"vwap": 72.62,
"label": "August 01, 23",
"changeOverTime": -0.0002742356
},
{
"date": "2023-07-31",
"open": 73.28,
"high": 74.189,
"low": 72.865,
"close": 73.35,
"adjClose": 73.349998,
"volume": 3001981,
"unadjustedVolume": 3002000,
"change": 0.07,
"changePercent": 0.09552402,
"vwap": 73.36,
"label": "July 31, 23",
"changeOverTime": 0.0009552402
},
{
"date": "2023-07-28",
"open": 73.35,
"high": 74.55,
"low": 72.85,
"close": 73.08,
"adjClose": 73.080002,
"volume": 2744089,
"unadjustedVolume": 2742200,
"change": -0.27,
"changePercent": -0.3681,
"vwap": 73.44,
"label": "July 28, 23",
"changeOverTime": -0.003681
},
{
"date": "2023-07-27",
"open": 72.18,
"high": 74.55,
"low": 71.99,
"close": 72.39,
"adjClose": 72.389999,
"volume": 3944140,
"unadjustedVolume": 3944100,
"change": 0.21,
"changePercent": 0.29094,
"vwap": 73.04,
"label": "July 27, 23",
"changeOverTime": 0.0029094
},
{
"date": "2023-07-26",
"open": 69,
"high": 71.37,
"low": 68.535,
"close": 71.1,
"adjClose": 71.099998,
"volume": 2885300,
"unadjustedVolume": 2885300,
"change": 2.1,
"changePercent": 3.04,
"vwap": 70.44,
"label": "July 26, 23",
"changeOverTime": 0.0304
},
{
"date": "2023-07-25",
"open": 69.95,
"high": 70.605,
"low": 69.28,
"close": 69.33,
"adjClose": 69.330002,
"volume": 2340977,
"unadjustedVolume": 2341000,
"change": -0.62,
"changePercent": -0.88635,
"vwap": 69.78,
"label": "July 25, 23",
"changeOverTime": -0.0088635
},
{
"date": "2023-07-24",
"open": 71,
"high": 71.6,
"low": 69.27,
"close": 69.51,
"adjClose": 69.510002,
"volume": 2885814,
"unadjustedVolume": 2884400,
"change": -1.49,
"changePercent": -2.1,
"vwap": 69.77,
"label": "July 24, 23",
"changeOverTime": -0.021
},
{
"date": "2023-07-21",
"open": 70.43,
"high": 71.49,
"low": 70.04,
"close": 71.03,
"adjClose": 71.029999,
"volume": 5676943,
"unadjustedVolume": 5676600,
"change": 0.6,
"changePercent": 0.85191,
"vwap": 71,
"label": "July 21, 23",
"changeOverTime": 0.0085191
},
{
"date": "2023-07-20",
"open": 72.67,
"high": 73.345,
"low": 69.79,
"close": 69.8,
"adjClose": 69.800003,
"volume": 3118137,
"unadjustedVolume": 3118100,
"change": -2.87,
"changePercent": -3.95,
"vwap": 71.1,
"label": "July 20, 23",
"changeOverTime": -0.0395
},
{
"date": "2023-07-19",
"open": 72.9,
"high": 75.1,
"low": 72.66,
"close": 73.92,
"adjClose": 73.919998,
"volume": 4190672,
"unadjustedVolume": 4190700,
"change": 1.02,
"changePercent": 1.4,
"vwap": 73.95,
"label": "July 19, 23",
"changeOverTime": 0.014
},
{
"date": "2023-07-18",
"open": 73.03,
"high": 73.88,
"low": 71.3093,
"close": 72.28,
"adjClose": 72.279999,
"volume": 4008450,
"unadjustedVolume": 4008500,
"change": -0.75,
"changePercent": -1.03,
"vwap": 72.6,
"label": "July 18, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-07-17",
"open": 70.44,
"high": 73.46,
"low": 70.05,
"close": 72.84,
"adjClose": 72.839996,
"volume": 4514613,
"unadjustedVolume": 4514600,
"change": 2.4,
"changePercent": 3.41,
"vwap": 72.75,
"label": "July 17, 23",
"changeOverTime": 0.0341
},
{
"date": "2023-07-14",
"open": 71.5,
"high": 71.99,
"low": 70.19,
"close": 70.59,
"adjClose": 70.589996,
"volume": 3856434,
"unadjustedVolume": 3854900,
"change": -0.91,
"changePercent": -1.27,
"vwap": 71.08,
"label": "July 14, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-07-13",
"open": 70.29,
"high": 71.446,
"low": 69.2,
"close": 71.24,
"adjClose": 71.239998,
"volume": 3296735,
"unadjustedVolume": 3309000,
"change": 0.95,
"changePercent": 1.35,
"vwap": 70.91,
"label": "July 13, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-07-12",
"open": 70.25,
"high": 70.95,
"low": 68.94,
"close": 69.8,
"adjClose": 69.800003,
"volume": 3062626,
"unadjustedVolume": 3062600,
"change": -0.45,
"changePercent": -0.64057,
"vwap": 69.77,
"label": "July 12, 23",
"changeOverTime": -0.0064057
},
{
"date": "2023-07-11",
"open": 67.74,
"high": 69.885,
"low": 67.66,
"close": 69.74,
"adjClose": 69.739998,
"volume": 3458973,
"unadjustedVolume": 3459000,
"change": 2,
"changePercent": 2.95,
"vwap": 69.2,
"label": "July 11, 23",
"changeOverTime": 0.0295
},
{
"date": "2023-07-10",
"open": 64.7,
"high": 67.66,
"low": 64.6,
"close": 67.62,
"adjClose": 67.620003,
"volume": 3439380,
"unadjustedVolume": 3439400,
"change": 2.92,
"changePercent": 4.51,
"vwap": 66.4,
"label": "July 10, 23",
"changeOverTime": 0.0451
},
{
"date": "2023-07-07",
"open": 64.74,
"high": 66.22,
"low": 64.55,
"close": 65.67,
"adjClose": 65.669998,
"volume": 2190229,
"unadjustedVolume": 2184800,
"change": 0.93,
"changePercent": 1.44,
"vwap": 65.68,
"label": "July 07, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-07-06",
"open": 66.37,
"high": 66.5933,
"low": 64.33,
"close": 64.69,
"adjClose": 64.690002,
"volume": 3180767,
"unadjustedVolume": 3178300,
"change": -1.68,
"changePercent": -2.53,
"vwap": 65,
"label": "July 06, 23",
"changeOverTime": -0.0253
},
{
"date": "2023-07-05",
"open": 67.82,
"high": 68.3472,
"low": 67.18,
"close": 67.65,
"adjClose": 67.650002,
"volume": 2228254,
"unadjustedVolume": 2228300,
"change": -0.17,
"changePercent": -0.25066,
"vwap": 67.77,
"label": "July 05, 23",
"changeOverTime": -0.0025066
},
{
"date": "2023-07-03",
"open": 67.73,
"high": 69.32,
"low": 67.73,
"close": 68.29,
"adjClose": 68.290001,
"volume": 1623087,
"unadjustedVolume": 1623100,
"change": 0.56,
"changePercent": 0.82681,
"vwap": 68.52,
"label": "July 03, 23",
"changeOverTime": 0.0082681
},
{
"date": "2023-06-30",
"open": 68.53,
"high": 68.555,
"low": 67.63,
"close": 67.88,
"adjClose": 67.879997,
"volume": 2057121,
"unadjustedVolume": 2055000,
"change": -0.65,
"changePercent": -0.94849,
"vwap": 68.06,
"label": "June 30, 23",
"changeOverTime": -0.0094849
},
{
"date": "2023-06-29",
"open": 68.55,
"high": 68.55,
"low": 67.15,
"close": 67.6,
"adjClose": 67.599998,
"volume": 2571983,
"unadjustedVolume": 2572000,
"change": -0.95,
"changePercent": -1.39,
"vwap": 67.71,
"label": "June 29, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-06-28",
"open": 67.97,
"high": 69.06,
"low": 67.5452,
"close": 68.69,
"adjClose": 68.690002,
"volume": 2466753,
"unadjustedVolume": 2466800,
"change": 0.72,
"changePercent": 1.06,
"vwap": 68.41,
"label": "June 28, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-06-27",
"open": 67.03,
"high": 68.34,
"low": 66.62,
"close": 68.05,
"adjClose": 68.050003,
"volume": 2866660,
"unadjustedVolume": 2866700,
"change": 1.02,
"changePercent": 1.52,
"vwap": 67.74,
"label": "June 27, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-06-26",
"open": 66.54,
"high": 67.86,
"low": 66.41,
"close": 66.62,
"adjClose": 66.620003,
"volume": 2457140,
"unadjustedVolume": 2457100,
"change": 0.08,
"changePercent": 0.12023,
"vwap": 67.01,
"label": "June 26, 23",
"changeOverTime": 0.0012023
},
{
"date": "2023-06-23",
"open": 66.48,
"high": 67.4846,
"low": 65.76,
"close": 66.62,
"adjClose": 66.620003,
"volume": 5301264,
"unadjustedVolume": 5295000,
"change": 0.14,
"changePercent": 0.21059,
"vwap": 66.66,
"label": "June 23, 23",
"changeOverTime": 0.0021059
},
{
"date": "2023-06-22",
"open": 66.59,
"high": 67.48,
"low": 65.61,
"close": 67.45,
"adjClose": 67.449997,
"volume": 2320127,
"unadjustedVolume": 2319700,
"change": 0.86,
"changePercent": 1.29,
"vwap": 66.81,
"label": "June 22, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-06-21",
"open": 70.51,
"high": 71,
"low": 66.85,
"close": 66.93,
"adjClose": 66.93,
"volume": 4120031,
"unadjustedVolume": 4120000,
"change": -3.58,
"changePercent": -5.08,
"vwap": 67.65,
"label": "June 21, 23",
"changeOverTime": -0.0508
},
{
"date": "2023-06-20",
"open": 69.21,
"high": 71.49,
"low": 69.06,
"close": 70.56,
"adjClose": 70.559998,
"volume": 4056833,
"unadjustedVolume": 4056000,
"change": 1.35,
"changePercent": 1.95,
"vwap": 70.36,
"label": "June 20, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-06-16",
"open": 70.12,
"high": 70.47,
"low": 69.01,
"close": 70.06,
"adjClose": 70.059998,
"volume": 4804948,
"unadjustedVolume": 4804100,
"change": -0.06,
"changePercent": -0.0855676,
"vwap": 69.9,
"label": "June 16, 23",
"changeOverTime": -0.000855676
},
{
"date": "2023-06-15",
"open": 67.74,
"high": 70.35,
"low": 67.66,
"close": 69.94,
"adjClose": 69.940002,
"volume": 3164172,
"unadjustedVolume": 3164200,
"change": 2.2,
"changePercent": 3.25,
"vwap": 69.49,
"label": "June 15, 23",
"changeOverTime": 0.0325
},
{
"date": "2023-06-14",
"open": 68.43,
"high": 69.08,
"low": 66.94,
"close": 68.4,
"adjClose": 68.400002,
"volume": 3658778,
"unadjustedVolume": 3658800,
"change": -0.03,
"changePercent": -0.04384042,
"vwap": 68.23,
"label": "June 14, 23",
"changeOverTime": -0.0004384042
},
{
"date": "2023-06-13",
"open": 69.43,
"high": 69.89,
"low": 68.42,
"close": 68.82,
"adjClose": 68.82,
"volume": 4048048,
"unadjustedVolume": 4048000,
"change": -0.61,
"changePercent": -0.87858,
"vwap": 68.93,
"label": "June 13, 23",
"changeOverTime": -0.0087858
},
{
"date": "2023-06-12",
"open": 67.14,
"high": 70.35,
"low": 66.66,
"close": 69.18,
"adjClose": 69.18,
"volume": 5277262,
"unadjustedVolume": 5276200,
"change": 2.04,
"changePercent": 3.04,
"vwap": 68.89,
"label": "June 12, 23",
"changeOverTime": 0.0304
},
{
"date": "2023-06-09",
"open": 68.05,
"high": 68.84,
"low": 66.6,
"close": 67.14,
"adjClose": 67.139999,
"volume": 4059605,
"unadjustedVolume": 4058900,
"change": -0.91,
"changePercent": -1.34,
"vwap": 67.45,
"label": "June 09, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-06-08",
"open": 66.5,
"high": 67.17,
"low": 65.9206,
"close": 66.74,
"adjClose": 66.739998,
"volume": 2889883,
"unadjustedVolume": 2889300,
"change": 0.24,
"changePercent": 0.3609,
"vwap": 66.69,
"label": "June 08, 23",
"changeOverTime": 0.003609
}
]
}